Skip to main content

Caledonia Mining Corp (NY: CMCL )

14.91 -0.52 (-3.37%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 7.375 7.584 7.343 7.455 23,025 +0.03(+0.43%)
Jul 30, 2018 7.423 7.423 7.263 7.423 11,710 +0.17(+2.32%)
Jul 27, 2018 7.367 7.367 7.207 7.255 1,495 -0.06(-0.88%)
Jul 26, 2018 7.239 7.367 7.227 7.319 18,893 +0.12(+1.73%)
Jul 25, 2018 6.966 7.215 6.966 7.194 17,829 +0.31(+4.49%)
Jul 24, 2018 6.886 6.942 6.797 6.886 55,843 +0.10(+1.54%)
Jul 23, 2018 6.773 6.918 6.773 6.781 32,040 -0.06(-0.82%)
Jul 20, 2018 6.902 6.933 6.813 6.837 8,412 -0.06(-0.81%)
Jul 19, 2018 6.861 6.942 6.821 6.894 7,558 -0.07(-1.04%)
Jul 18, 2018 6.982 6.990 6.902 6.966 22,948 +0.03(+0.46%)
Jul 17, 2018 6.998 6.998 6.934 6.934 3,972 -0.06(-0.92%)
Jul 16, 2018 6.902 7.062 6.845 6.998 14,444 +0.26(+3.81%)
Jul 13, 2018 6.974 7.052 6.741 6.741 17,776 -0.28(-4.00%)
Jul 12, 2018 6.950 7.046 6.853 7.022 22,058 +0.18(+2.70%)
Jul 11, 2018 6.990 7.022 6.797 6.837 7,345 -0.18(-2.63%)
Jul 10, 2018 7.014 7.022 6.837 7.022 3,354 +0.06(+0.92%)
Jul 09, 2018 6.910 7.060 6.890 6.958 30,126 +0.02(+0.23%)
Jul 06, 2018 6.990 6.998 6.891 6.942 874 +0.06(+0.82%)
Jul 05, 2018 6.853 6.910 6.789 6.886 13,693 -0.04(-0.58%)
Jul 03, 2018 6.926 6.926 6.926 0 +0.06(+0.94%)
Jul 02, 2018 6.733 6.918 6.693 6.861 5,518 +0.09(+1.32%)
Jun 29, 2018 6.829 6.404 6.772 10,356 +0.01(+0.11%)
Jun 28, 2018 6.428 6.829 6.428 6.765 29,967 +0.10(+1.44%)
Jun 27, 2018 6.621 6.741 6.581 6.669 12,904 +0.05(+0.73%)
Jun 26, 2018 6.709 6.709 6.621 6.621 3,952 -0.09(-1.32%)
Jun 25, 2018 6.276 6.709 6.276 6.709 8,080 +0.35(+5.42%)
Jun 22, 2018 6.659 6.701 6.364 6.364 12,817 -0.26(-4.00%)
Jun 21, 2018 6.548 6.725 6.472 6.629 17,245 +0.07(+1.10%)
Jun 20, 2018 6.661 6.821 6.556 6.556 9,278 -0.23(-3.40%)
Jun 19, 2018 6.797 6.902 6.709 6.787 12,875 -0.13(-1.89%)
Jun 18, 2018 6.982 6.982 6.819 6.918 20,411 -0.09(-1.26%)
Jun 15, 2018 7.006 6.869 7.006 17,992 +0.00(+0.00%)
Jun 14, 2018 7.223 7.223 7.006 7.006 4,456 -0.10(-1.43%)
Jun 13, 2018 7.223 7.223 6.773 7.107 8,671 -0.06(-0.83%)
Jun 12, 2018 7.142 7.215 7.060 7.166 5,694 -0.09(-1.22%)
Jun 11, 2018 7.062 7.255 7.054 7.255 7,729 +0.15(+2.14%)
Jun 08, 2018 7.262 7.262 7.094 7.103 3,930 -0.05(-0.66%)
Jun 07, 2018 7.134 7.174 7.134 7.150 1,760 -0.03(-0.38%)
Jun 06, 2018 7.178 11,334 -0.12(-1.60%)
Jun 05, 2018 7.383 7.383 7.295 7.295 3,165 -0.08(-1.09%)
Jun 04, 2018 7.439 7.439 7.303 7.375 10,412 -0.02(-0.33%)
Jun 01, 2018 7.142 7.399 7.142 7.399 3,698 +0.25(+3.48%)
May 31, 2018 7.239 7.255 7.142 7.150 4,473 -0.15(-2.09%)
May 30, 2018 7.327 7.343 7.239 7.303 1,327 +0.06(+0.89%)
May 29, 2018 7.359 7.359 7.038 7.239 5,092 -0.23(-3.11%)
May 25, 2018 7.471 7.471 7.471 0 +0.10(+1.31%)
May 24, 2018 7.311 7.487 7.311 7.375 3,081 +0.01(+0.11%)
May 23, 2018 7.450 7.568 7.207 7.367 19,482 -0.08(-1.12%)
May 22, 2018 7.223 7.536 7.215 7.450 5,064 +0.21(+2.93%)
May 21, 2018 7.166 7.247 7.166 7.239 3,603 -0.05(-0.66%)
May 18, 2018 7.287 7.287 7.287 7.287 1,168 -0.11(-1.52%)
May 17, 2018 7.407 7.423 7.110 7.399 16,321 -0.06(-0.75%)
May 16, 2018 7.463 7.472 7.327 7.455 3,532 -0.01(-0.11%)
May 15, 2018 7.463 7.592 7.447 7.463 18,292 -0.13(-1.72%)
May 14, 2018 7.632 7.632 7.568 7.594 5,157 +0.07(+0.99%)
May 11, 2018 7.423 7.592 7.423 7.519 3,050 -0.06(-0.85%)
May 10, 2018 7.255 7.632 7.239 7.584 28,903 +0.36(+5.00%)
May 09, 2018 7.215 7.255 7.146 7.223 7,712 +0.02(+0.35%)
May 08, 2018 7.068 7.198 7.048 7.198 9,861 +0.09(+1.23%)
May 07, 2018 7.255 7.255 7.110 7.110 8,128 -0.12(-1.72%)
May 04, 2018 7.078 7.235 6.956 7.235 14,274 +0.04(+0.50%)
May 03, 2018 7.375 7.375 7.182 7.198 4,935 -0.20(-2.71%)
May 02, 2018 7.351 7.415 7.223 7.399 8,848 +0.06(+0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.